カーチスホールディングス(7602)の株価時系列情報
カーチスホールディングス(7602)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2017/12/29 | 243 | 272 | 243 | 245 | 616,200 |
2017/12/28 | 238 | 238 | 234 | 235 | 16,800 |
2017/12/27 | 234 | 237 | 233 | 235 | 10,700 |
2017/12/26 | 237 | 237 | 233 | 237 | 52,900 |
2017/12/25 | 238 | 238 | 234 | 236 | 56,500 |
2017/12/22 | 239 | 240 | 238 | 238 | 15,000 |
2017/12/21 | 240 | 240 | 239 | 239 | 23,500 |
2017/12/20 | 240 | 242 | 238 | 240 | 37,600 |
2017/12/19 | 243 | 243 | 240 | 241 | 18,600 |
2017/12/18 | 243 | 243 | 240 | 243 | 18,400 |
2017/12/15 | 244 | 245 | 243 | 243 | 6,700 |
2017/12/14 | 246 | 246 | 244 | 245 | 10,300 |
2017/12/13 | 244 | 245 | 243 | 243 | 6,400 |
2017/12/12 | 247 | 247 | 244 | 244 | 14,500 |
2017/12/11 | 243 | 245 | 242 | 245 | 12,800 |
2017/12/08 | 245 | 245 | 242 | 242 | 15,400 |
2017/12/07 | 243 | 245 | 242 | 244 | 5,000 |
2017/12/06 | 244 | 246 | 242 | 244 | 13,300 |
2017/12/05 | 247 | 247 | 242 | 244 | 25,200 |
2017/12/04 | 249 | 251 | 249 | 249 | 8,500 |
2017/12/01 | 253 | 253 | 249 | 249 | 9,800 |
2017/11/30 | 250 | 251 | 249 | 250 | 15,300 |
2017/11/29 | 251 | 251 | 248 | 250 | 16,600 |
2017/11/28 | 249 | 251 | 246 | 249 | 23,500 |
2017/11/27 | 248 | 249 | 247 | 249 | 10,700 |
2017/11/24 | 252 | 252 | 245 | 248 | 17,600 |
2017/11/22 | 251 | 253 | 251 | 252 | 9,600 |
2017/11/21 | 252 | 254 | 249 | 253 | 9,300 |
2017/11/20 | 250 | 252 | 248 | 252 | 12,500 |
2017/11/17 | 258 | 261 | 252 | 253 | 18,000 |
2017/11/16 | 253 | 257 | 251 | 257 | 8,500 |
2017/11/15 | 255 | 260 | 247 | 260 | 124,800 |
2017/11/14 | 258 | 259 | 254 | 257 | 31,700 |
2017/11/13 | 255 | 260 | 252 | 258 | 78,100 |
2017/11/10 | 250 | 256 | 249 | 252 | 137,700 |
2017/11/09 | 248 | 252 | 244 | 250 | 157,600 |
2017/11/08 | 245 | 246 | 242 | 243 | 28,000 |
2017/11/07 | 245 | 248 | 244 | 245 | 41,400 |
2017/11/06 | 243 | 247 | 242 | 246 | 49,400 |
2017/11/02 | 245 | 245 | 242 | 243 | 49,600 |
2017/11/01 | 246 | 248 | 245 | 245 | 21,300 |
2017/10/31 | 246 | 247 | 244 | 245 | 28,800 |
2017/10/30 | 248 | 248 | 243 | 243 | 75,100 |
2017/10/27 | 248 | 249 | 243 | 249 | 114,500 |
2017/10/26 | 253 | 256 | 247 | 250 | 497,900 |
2017/10/25 | 241 | 310 | 241 | 277 | 3,170,000 |
2017/10/24 | 241 | 241 | 239 | 240 | 6,400 |
2017/10/23 | 241 | 242 | 239 | 241 | 9,500 |
2017/10/20 | 241 | 241 | 239 | 239 | 11,900 |
2017/10/19 | 238 | 240 | 238 | 240 | 5,100 |
2017/10/18 | 241 | 242 | 237 | 237 | 29,900 |
2017/10/17 | 240 | 242 | 240 | 240 | 41,700 |
2017/10/16 | 243 | 243 | 240 | 241 | 15,400 |
2017/10/13 | 241 | 243 | 241 | 241 | 12,400 |
2017/10/12 | 244 | 244 | 241 | 241 | 11,600 |
2017/10/11 | 241 | 243 | 241 | 242 | 8,300 |
2017/10/10 | 242 | 243 | 241 | 241 | 9,200 |
2017/10/06 | 243 | 244 | 241 | 242 | 11,500 |
2017/10/05 | 241 | 244 | 241 | 243 | 6,000 |
2017/10/04 | 243 | 244 | 240 | 242 | 16,700 |
2017/10/03 | 243 | 245 | 242 | 243 | 10,600 |
2017/10/02 | 246 | 246 | 242 | 242 | 12,800 |
2017/09/29 | 244 | 244 | 242 | 243 | 6,600 |
2017/09/28 | 246 | 247 | 242 | 244 | 20,400 |
2017/09/27 | 242 | 245 | 242 | 245 | 8,400 |
2017/09/26 | 239 | 242 | 239 | 241 | 8,700 |
2017/09/25 | 239 | 240 | 239 | 239 | 5,900 |
2017/09/22 | 240 | 240 | 238 | 238 | 23,000 |
2017/09/21 | 241 | 241 | 239 | 240 | 38,000 |
2017/09/20 | 244 | 244 | 240 | 241 | 18,300 |
2017/09/19 | 240 | 243 | 239 | 241 | 46,400 |
2017/09/15 | 240 | 241 | 239 | 241 | 26,300 |
2017/09/14 | 244 | 244 | 240 | 240 | 87,700 |
2017/09/13 | 247 | 247 | 244 | 244 | 23,600 |
2017/09/12 | 253 | 271 | 242 | 242 | 226,200 |
2017/09/11 | 245 | 249 | 245 | 245 | 2,300 |
2017/09/08 | 247 | 250 | 244 | 245 | 27,400 |
2017/09/07 | 249 | 257 | 247 | 247 | 17,600 |
2017/09/06 | 248 | 248 | 247 | 248 | 4,900 |
2017/09/05 | 255 | 255 | 246 | 247 | 58,300 |
2017/09/04 | 260 | 260 | 248 | 250 | 73,100 |
2017/09/01 | 260 | 260 | 257 | 257 | 6,700 |
2017/08/31 | 260 | 260 | 257 | 260 | 10,000 |
2017/08/30 | 258 | 261 | 258 | 260 | 9,800 |
2017/08/29 | 256 | 261 | 255 | 258 | 12,700 |
2017/08/28 | 259 | 259 | 256 | 256 | 3,300 |
2017/08/25 | 258 | 260 | 258 | 258 | 23,200 |
2017/08/24 | 258 | 258 | 257 | 258 | 3,600 |
2017/08/23 | 257 | 258 | 255 | 258 | 16,800 |
2017/08/22 | 258 | 259 | 257 | 257 | 20,600 |
2017/08/21 | 260 | 260 | 258 | 258 | 8,800 |
2017/08/18 | 262 | 262 | 256 | 256 | 33,500 |
2017/08/17 | 263 | 263 | 261 | 262 | 1,500 |
2017/08/16 | 262 | 266 | 262 | 263 | 10,600 |
2017/08/15 | 265 | 265 | 262 | 262 | 3,100 |
2017/08/14 | 268 | 268 | 259 | 265 | 11,500 |
2017/08/10 | 264 | 265 | 259 | 262 | 32,100 |
2017/08/09 | 265 | 268 | 263 | 268 | 11,100 |
2017/08/08 | 266 | 266 | 265 | 265 | 7,400 |
2017/08/07 | 267 | 267 | 265 | 266 | 5,600 |
2017/08/04 | 265 | 267 | 265 | 266 | 10,000 |
2017/08/03 | 267 | 267 | 265 | 265 | 23,700 |
2017/08/02 | 271 | 276 | 268 | 271 | 56,900 |
2017/08/01 | 277 | 277 | 269 | 271 | 72,900 |
2017/07/31 | 282 | 282 | 277 | 277 | 22,000 |
2017/07/28 | 282 | 282 | 278 | 278 | 29,900 |
2017/07/27 | 283 | 287 | 280 | 280 | 34,100 |
2017/07/26 | 281 | 284 | 279 | 281 | 18,200 |
2017/07/25 | 280 | 281 | 278 | 280 | 9,400 |
2017/07/24 | 280 | 281 | 277 | 279 | 11,500 |
2017/07/21 | 278 | 280 | 278 | 280 | 700 |
2017/07/20 | 279 | 280 | 277 | 277 | 4,300 |
2017/07/19 | 280 | 280 | 277 | 279 | 2,400 |
2017/07/18 | 275 | 280 | 275 | 279 | 11,800 |
2017/07/14 | 277 | 278 | 274 | 277 | 21,700 |
2017/07/13 | 280 | 281 | 277 | 277 | 2,300 |
2017/07/12 | 281 | 281 | 279 | 280 | 8,500 |
2017/07/11 | 277 | 281 | 277 | 278 | 4,800 |
2017/07/10 | 284 | 284 | 274 | 277 | 12,300 |
2017/07/07 | 282 | 282 | 281 | 282 | 1,900 |
2017/07/06 | 282 | 283 | 280 | 283 | 1,200 |
2017/07/05 | 283 | 283 | 281 | 282 | 1,200 |
2017/07/04 | 281 | 283 | 281 | 283 | 2,400 |
2017/07/03 | 285 | 285 | 280 | 281 | 10,100 |
2017/06/30 | 285 | 285 | 280 | 280 | 13,000 |
2017/06/29 | 283 | 283 | 280 | 283 | 3,300 |
2017/06/28 | 283 | 283 | 281 | 283 | 3,000 |
2017/06/27 | 285 | 285 | 279 | 280 | 6,800 |
2017/06/26 | 279 | 280 | 278 | 278 | 2,000 |
2017/06/23 | 279 | 280 | 277 | 280 | 2,000 |
2017/06/22 | 283 | 285 | 277 | 279 | 10,700 |
2017/06/21 | 278 | 280 | 277 | 277 | 3,600 |
2017/06/20 | 279 | 280 | 276 | 278 | 8,000 |
2017/06/19 | 277 | 278 | 275 | 277 | 4,500 |
2017/06/16 | 276 | 276 | 275 | 275 | 700 |
2017/06/15 | 279 | 279 | 276 | 276 | 7,000 |
2017/06/14 | 279 | 279 | 278 | 279 | 1,800 |
2017/06/13 | 279 | 279 | 274 | 275 | 10,100 |
2017/06/12 | 283 | 283 | 275 | 276 | 10,200 |
2017/06/09 | 277 | 279 | 277 | 278 | 2,500 |
2017/06/08 | 277 | 278 | 277 | 278 | 2,800 |
2017/06/07 | 276 | 277 | 276 | 277 | 1,000 |
2017/06/06 | 279 | 279 | 275 | 276 | 11,600 |
2017/06/05 | 281 | 281 | 276 | 279 | 1,000 |
2017/06/02 | 280 | 280 | 276 | 276 | 2,100 |
2017/06/01 | 279 | 280 | 276 | 279 | 12,700 |
2017/05/31 | 277 | 277 | 273 | 275 | 12,700 |
2017/05/30 | 273 | 277 | 273 | 277 | 2,300 |
2017/05/29 | 277 | 278 | 270 | 272 | 9,600 |
2017/05/26 | 273 | 276 | 270 | 275 | 22,000 |
2017/05/25 | 276 | 276 | 273 | 273 | 10,200 |
2017/05/24 | 277 | 277 | 277 | 277 | 1,000 |
2017/05/23 | 278 | 278 | 274 | 274 | 3,600 |
2017/05/22 | 276 | 277 | 275 | 277 | 700 |
2017/05/19 | 272 | 277 | 272 | 277 | 3,000 |
2017/05/18 | 275 | 276 | 271 | 276 | 4,800 |
2017/05/17 | 276 | 278 | 271 | 274 | 16,100 |
2017/05/16 | 274 | 279 | 272 | 273 | 36,100 |
2017/05/15 | 286 | 286 | 271 | 273 | 26,500 |
2017/05/12 | 291 | 291 | 282 | 283 | 11,300 |
2017/05/11 | 287 | 288 | 280 | 285 | 10,300 |
2017/05/10 | 290 | 290 | 284 | 284 | 12,100 |
2017/05/09 | 284 | 288 | 284 | 288 | 15,700 |
2017/05/08 | 286 | 286 | 284 | 284 | 7,500 |
2017/05/02 | 290 | 293 | 287 | 287 | 3,600 |
2017/05/01 | 289 | 300 | 288 | 289 | 55,900 |
2017/04/28 | 286 | 286 | 282 | 284 | 5,400 |
2017/04/27 | 278 | 281 | 278 | 281 | 8,200 |
2017/04/26 | 280 | 282 | 278 | 282 | 4,900 |
2017/04/25 | 280 | 281 | 277 | 277 | 3,300 |
2017/04/24 | 285 | 285 | 280 | 283 | 900 |
2017/04/21 | 278 | 284 | 278 | 280 | 4,200 |
2017/04/20 | 277 | 283 | 277 | 283 | 1,400 |
2017/04/19 | 281 | 283 | 281 | 281 | 1,900 |
2017/04/18 | 286 | 286 | 282 | 282 | 400 |
2017/04/17 | 278 | 282 | 278 | 280 | 1,400 |
2017/04/14 | 288 | 288 | 278 | 285 | 6,300 |
2017/04/13 | 276 | 295 | 276 | 290 | 4,300 |
2017/04/12 | 286 | 286 | 276 | 277 | 8,800 |
2017/04/11 | 280 | 281 | 277 | 280 | 8,200 |
2017/04/10 | 284 | 284 | 277 | 284 | 1,700 |
2017/04/07 | 280 | 283 | 277 | 283 | 2,700 |
2017/04/06 | 283 | 283 | 281 | 281 | 9,100 |
2017/04/05 | 288 | 288 | 283 | 283 | 1,800 |
2017/04/04 | 288 | 288 | 282 | 283 | 26,800 |
2017/04/03 | 294 | 294 | 287 | 292 | 8,100 |
2017/03/31 | 291 | 292 | 288 | 288 | 17,400 |
2017/03/30 | 289 | 289 | 286 | 288 | 3,800 |
2017/03/29 | 291 | 294 | 288 | 288 | 4,000 |
2017/03/28 | 291 | 293 | 286 | 288 | 9,900 |
2017/03/27 | 296 | 296 | 290 | 291 | 13,900 |
2017/03/24 | 298 | 299 | 293 | 293 | 19,200 |
2017/03/23 | 295 | 300 | 293 | 298 | 15,500 |
2017/03/22 | 298 | 300 | 294 | 295 | 40,000 |
2017/03/21 | 302 | 302 | 298 | 298 | 15,400 |
2017/03/17 | 299 | 302 | 297 | 302 | 20,600 |
2017/03/16 | 303 | 303 | 300 | 303 | 1,500 |
2017/03/15 | 302 | 302 | 300 | 302 | 8,100 |
2017/03/14 | 302 | 304 | 299 | 299 | 22,300 |
2017/03/13 | 307 | 307 | 302 | 302 | 35,700 |
2017/03/10 | 304 | 306 | 303 | 306 | 3,000 |
2017/03/09 | 303 | 308 | 302 | 303 | 24,300 |
2017/03/08 | 307 | 307 | 304 | 304 | 1,500 |
2017/03/07 | 308 | 308 | 305 | 305 | 3,200 |
2017/03/06 | 306 | 309 | 301 | 306 | 6,500 |
2017/03/03 | 307 | 307 | 303 | 306 | 8,600 |
2017/03/02 | 311 | 311 | 308 | 309 | 900 |
2017/03/01 | 312 | 312 | 307 | 310 | 4,500 |
2017/02/28 | 312 | 312 | 306 | 311 | 9,200 |
2017/02/27 | 306 | 307 | 304 | 307 | 2,300 |
2017/02/24 | 305 | 306 | 302 | 306 | 25,400 |
2017/02/23 | 306 | 306 | 304 | 306 | 9,500 |
2017/02/22 | 308 | 309 | 304 | 308 | 43,700 |
2017/02/21 | 309 | 309 | 304 | 304 | 6,400 |
2017/02/20 | 309 | 312 | 302 | 310 | 24,000 |
2017/02/17 | 310 | 313 | 309 | 309 | 11,400 |
2017/02/16 | 313 | 313 | 310 | 313 | 2,300 |
2017/02/15 | 312 | 312 | 311 | 311 | 1,000 |
2017/02/14 | 313 | 314 | 310 | 314 | 4,500 |
2017/02/13 | 317 | 317 | 310 | 310 | 10,200 |
2017/02/10 | 310 | 315 | 308 | 312 | 8,400 |
2017/02/09 | 310 | 311 | 309 | 309 | 2,800 |
2017/02/08 | 311 | 315 | 308 | 311 | 25,900 |
2017/02/07 | 319 | 319 | 314 | 318 | 7,900 |
2017/02/06 | 313 | 321 | 313 | 316 | 11,000 |
2017/02/03 | 316 | 319 | 311 | 319 | 5,400 |
2017/02/02 | 318 | 319 | 315 | 318 | 10,500 |
2017/02/01 | 323 | 323 | 318 | 319 | 16,300 |
2017/01/31 | 320 | 322 | 318 | 318 | 7,500 |
2017/01/30 | 319 | 322 | 319 | 321 | 4,900 |
2017/01/27 | 322 | 323 | 319 | 319 | 2,400 |
2017/01/26 | 321 | 322 | 321 | 321 | 1,800 |
2017/01/25 | 325 | 325 | 318 | 320 | 2,200 |
2017/01/24 | 325 | 325 | 319 | 320 | 2,300 |
2017/01/23 | 325 | 325 | 317 | 320 | 4,700 |
2017/01/20 | 318 | 325 | 317 | 322 | 6,800 |
2017/01/19 | 321 | 325 | 321 | 322 | 3,500 |
2017/01/18 | 326 | 328 | 323 | 326 | 13,000 |
2017/01/17 | 324 | 329 | 320 | 326 | 61,100 |
2017/01/16 | 326 | 327 | 323 | 324 | 14,100 |
2017/01/13 | 321 | 327 | 321 | 324 | 24,600 |
2017/01/12 | 324 | 326 | 321 | 321 | 61,000 |
2017/01/11 | 322 | 322 | 320 | 321 | 6,400 |
2017/01/10 | 322 | 322 | 318 | 321 | 12,900 |
2017/01/06 | 321 | 322 | 319 | 321 | 4,100 |
2017/01/05 | 317 | 321 | 315 | 321 | 27,100 |
2017/01/04 | 318 | 318 | 313 | 316 | 11,200 |